Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 11.18 | 11.20 | 11.20 | 11.20 | 4,048,081 | -0.06(-0.56%) |
Dec 30, 2009 | 11.28 | 11.31 | 11.23 | 11.26 | 1,010,730 | -0.16(-1.37%) |
Dec 29, 2009 | 11.42 | 11.45 | 11.35 | 11.42 | 1,022,821 | -0.01(-0.13%) |
Dec 28, 2009 | 11.45 | 11.45 | 11.40 | 11.43 | 824,930 | -0.02(-0.15%) |
Dec 24, 2009 | 11.45 | 11.46 | 11.41 | 11.45 | 627,284 | +0.05(+0.44%) |
Dec 23, 2009 | 11.32 | 11.42 | 11.26 | 11.40 | 1,395,077 | +0.14(+1.23%) |
Dec 22, 2009 | 11.24 | 11.29 | 11.21 | 11.26 | 1,632,577 | +0.06(+0.56%) |
Dec 21, 2009 | 11.15 | 11.25 | 11.14 | 11.20 | 2,195,720 | +0.18(+1.63%) |
Dec 18, 2009 | 11.03 | 11.11 | 10.93 | 11.02 | 3,431,396 | +0.01(+0.07%) |
Dec 17, 2009 | 11.11 | 11.12 | 10.98 | 11.01 | 1,920,343 | -0.39(-3.41%) |
Dec 16, 2009 | 11.41 | 11.49 | 11.32 | 11.40 | 1,065,994 | +0.06(+0.56%) |
Dec 15, 2009 | 11.28 | 11.38 | 11.25 | 11.34 | 1,448,291 | -0.07(-0.65%) |
Dec 14, 2009 | 11.42 | 11.46 | 11.40 | 11.41 | 1,261,976 | +0.01(+0.12%) |
Dec 11, 2009 | 11.43 | 11.47 | 11.36 | 11.40 | 1,600,025 | +0.01(+0.12%) |
Dec 10, 2009 | 11.34 | 11.46 | 11.32 | 11.38 | 3,793,016 | +0.04(+0.39%) |
Dec 09, 2009 | 11.38 | 11.40 | 11.22 | 11.34 | 8,853,178 | -0.07(-0.61%) |
Dec 08, 2009 | 11.60 | 11.60 | 11.37 | 11.41 | 2,127,007 | -0.23(-1.99%) |
Dec 07, 2009 | 11.70 | 11.75 | 11.63 | 11.64 | 1,677,406 | -0.13(-1.11%) |
Dec 04, 2009 | 11.87 | 11.89 | 11.71 | 11.77 | 2,128,014 | -0.04(-0.37%) |
Dec 03, 2009 | 11.96 | 12.01 | 11.81 | 11.81 | 3,136,655 | -0.13(-1.07%) |
Dec 02, 2009 | 11.89 | 11.98 | 11.84 | 11.94 | 2,947,737 | +0.09(+0.74%) |
Dec 01, 2009 | 11.80 | 11.92 | 11.76 | 11.86 | 2,192,968 | +0.24(+2.08%) |
Nov 30, 2009 | 11.54 | 11.66 | 11.50 | 11.61 | 2,142,328 | -0.00(-0.03%) |
Nov 27, 2009 | 11.47 | 11.67 | 11.46 | 11.62 | 1,615,092 | -0.25(-2.09%) |
Nov 25, 2009 | 11.77 | 11.89 | 11.74 | 11.87 | 2,157,671 | +0.19(+1.67%) |
Nov 24, 2009 | 11.71 | 11.72 | 11.62 | 11.67 | 1,383,598 | +0.03(+0.22%) |
Nov 23, 2009 | 11.70 | 11.75 | 11.62 | 11.65 | 3,273,508 | +0.16(+1.42%) |
Nov 20, 2009 | 11.45 | 11.52 | 11.43 | 11.48 | 2,500,867 | -0.21(-1.78%) |
Nov 19, 2009 | 11.66 | 11.71 | 11.56 | 11.69 | 2,343,247 | -0.16(-1.39%) |
Nov 18, 2009 | 11.82 | 11.86 | 11.77 | 11.86 | 1,492,024 | +0.17(+1.49%) |
Nov 17, 2009 | 11.61 | 11.68 | 11.55 | 11.68 | 940,763 | +0.03(+0.27%) |
Nov 16, 2009 | 11.58 | 11.71 | 11.57 | 11.65 | 1,791,845 | +0.07(+0.58%) |
Nov 13, 2009 | 11.42 | 11.61 | 11.40 | 11.58 | 1,920,008 | +0.12(+1.03%) |
Nov 12, 2009 | 11.52 | 11.61 | 11.41 | 11.47 | 1,773,965 | +0.01(+0.12%) |
Nov 11, 2009 | 11.57 | 11.57 | 11.39 | 11.45 | 2,737,143 | -0.10(-0.91%) |
Nov 10, 2009 | 11.40 | 11.56 | 11.40 | 11.56 | 4,806,371 | +0.08(+0.70%) |
Nov 09, 2009 | 11.35 | 11.54 | 11.35 | 11.48 | 5,320,956 | +0.29(+2.64%) |
Nov 06, 2009 | 11.10 | 11.20 | 11.06 | 11.18 | 5,473,690 | -0.25(-2.15%) |
Nov 05, 2009 | 11.43 | 11.52 | 11.41 | 11.43 | 1,835,324 | +0.21(+1.85%) |
Nov 04, 2009 | 11.22 | 11.33 | 11.18 | 11.22 | 1,971,163 | +0.05(+0.42%) |
Nov 03, 2009 | 11.04 | 11.18 | 11.02 | 11.17 | 1,579,908 | -0.12(-1.10%) |
Nov 02, 2009 | 11.32 | 11.48 | 11.16 | 11.30 | 2,302,886 | +0.04(+0.39%) |
Oct 30, 2009 | 11.45 | 11.51 | 11.20 | 11.25 | 2,369,638 | -0.25(-2.20%) |
Oct 29, 2009 | 11.36 | 11.53 | 11.34 | 11.51 | 4,005,594 | +0.32(+2.84%) |
Oct 28, 2009 | 11.38 | 11.44 | 11.14 | 11.19 | 1,607,253 | -0.03(-0.31%) |
Oct 27, 2009 | 11.30 | 11.35 | 11.18 | 11.22 | 1,388,424 | -0.05(-0.46%) |
Oct 26, 2009 | 11.50 | 11.55 | 11.27 | 11.27 | 1,684,246 | -0.14(-1.21%) |
Oct 23, 2009 | 11.48 | 11.50 | 11.40 | 11.41 | 1,938,939 | -0.23(-1.94%) |
Oct 22, 2009 | 11.51 | 11.67 | 11.47 | 11.64 | 2,032,477 | +0.25(+2.24%) |
Oct 21, 2009 | 11.39 | 11.56 | 11.35 | 11.38 | 1,676,302 | +0.03(+0.31%) |
Oct 20, 2009 | 11.30 | 11.36 | 11.30 | 11.35 | 1,609,677 | -0.04(-0.38%) |
Oct 19, 2009 | 11.40 | 11.45 | 11.36 | 11.39 | 1,322,395 | +0.09(+0.81%) |
Oct 16, 2009 | 11.30 | 11.35 | 11.24 | 11.30 | 2,397,699 | -0.24(-2.06%) |
Oct 15, 2009 | 11.46 | 11.57 | 11.44 | 11.54 | 1,298,213 | +0.04(+0.31%) |
Oct 14, 2009 | 11.51 | 11.53 | 11.45 | 11.50 | 1,439,579 | +0.27(+2.40%) |
Oct 13, 2009 | 11.24 | 11.25 | 11.10 | 11.23 | 1,496,358 | -0.02(-0.16%) |
Oct 12, 2009 | 11.39 | 11.42 | 11.23 | 11.25 | 2,134,742 | -0.11(-0.93%) |
Oct 09, 2009 | 11.30 | 11.36 | 11.21 | 11.36 | 2,309,122 | -0.07(-0.62%) |
Oct 08, 2009 | 11.35 | 11.45 | 11.30 | 11.43 | 1,760,039 | +0.18(+1.63%) |
Oct 07, 2009 | 11.33 | 11.35 | 11.18 | 11.24 | 2,199,674 | -0.15(-1.35%) |
Oct 06, 2009 | 11.40 | 11.48 | 11.34 | 11.40 | 1,637,813 | +0.14(+1.20%) |
Oct 05, 2009 | 11.09 | 11.32 | 11.07 | 11.26 | 2,734,629 | +0.45(+4.18%) |
Oct 02, 2009 | 10.80 | 10.91 | 10.79 | 10.81 | 2,571,923 | -0.01(-0.05%) |